Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.942 | 1.966 | 1.932 | 1.940 | 1.940 | 325,745 |
| 2025-08-12 | 1.908 | 1.950 | 1.904 | 1.940 | 1.940 | 1,648,958 |
| 2025-08-11 | 1.934 | 1.934 | 1.902 | 1.908 | 1.908 | 251,112 |
| 2025-08-08 | 1.918 | 1.934 | 1.904 | 1.928 | 1.928 | 933,769 |
| 2025-08-07 | 1.900 | 1.932 | 1.900 | 1.920 | 1.920 | 755,445 |
| 2025-08-06 | 1.886 | 1.912 | 1.886 | 1.912 | 1.912 | 528,921 |
| 2025-08-05 | 1.894 | 1.920 | 1.888 | 1.896 | 1.896 | 563,000 |
| 2025-08-04 | 1.820 | 1.894 | 1.820 | 1.888 | 1.888 | 395,929 |
| 2025-08-01 | 1.854 | 1.862 | 1.834 | 1.844 | 1.844 | 466,306 |
| 2025-07-31 | 1.848 | 1.878 | 1.840 | 1.874 | 1.874 | 678,170 |
| 2025-07-30 | 1.846 | 1.866 | 1.834 | 1.842 | 1.842 | 331,293 |
| 2025-07-29 | 1.840 | 1.878 | 1.840 | 1.864 | 1.864 | 300,626 |
| 2025-07-28 | 1.874 | 1.886 | 1.854 | 1.856 | 1.856 | 439,973 |
| 2025-07-25 | 1.860 | 1.862 | 1.846 | 1.860 | 1.860 | 396,842 |
| 2025-07-24 | 1.892 | 1.902 | 1.856 | 1.862 | 1.862 | 966,563 |
| 2025-07-23 | 1.882 | 1.912 | 1.866 | 1.880 | 1.880 | 840,530 |
| 2025-07-22 | 1.834 | 1.886 | 1.834 | 1.882 | 1.882 | 1,258,330 |
| 2025-07-21 | 1.806 | 1.874 | 1.806 | 1.848 | 1.848 | 393,711 |
| 2025-07-18 | 1.860 | 1.882 | 1.842 | 1.852 | 1.852 | 1,280,063 |
| 2025-07-17 | 1.842 | 1.872 | 1.810 | 1.860 | 1.860 | 426,328 |
| 2025-07-16 | 1.876 | 1.876 | 1.816 | 1.816 | 1.816 | 302,973 |
| 2025-07-15 | 1.840 | 1.850 | 1.826 | 1.830 | 1.830 | 550,703 |
| 2025-07-14 | 1.838 | 1.850 | 1.834 | 1.834 | 1.834 | 321,050 |
| 2025-07-11 | 1.806 | 1.870 | 1.806 | 1.844 | 1.844 | 1,296,797 |
| 2025-07-10 | 1.800 | 1.850 | 1.800 | 1.844 | 1.844 | 411,357 |
| 2025-07-09 | 1.772 | 1.832 | 1.772 | 1.824 | 1.824 | 1,883,176 |
| 2025-07-08 | 1.760 | 1.788 | 1.760 | 1.786 | 1.786 | 426,478 |
| 2025-07-07 | 1.740 | 1.784 | 1.696 | 1.764 | 1.764 | 717,875 |
| 2025-07-04 | 1.756 | 1.758 | 1.740 | 1.746 | 1.746 | 332,331 |
| 2025-07-03 | 1.744 | 1.770 | 1.744 | 1.770 | 1.770 | 659,695 |
| 2025-07-02 | 1.720 | 1.762 | 1.718 | 1.730 | 1.730 | 2,792,377 |
| 2025-07-01 | 1.700 | 1.754 | 1.698 | 1.748 | 1.748 | 1,525,574 |
| 2025-06-30 | 1.750 | 1.752 | 1.712 | 1.716 | 1.716 | 1,371,140 |
| 2025-06-27 | 1.702 | 1.746 | 1.702 | 1.738 | 1.738 | 980,641 |
| 2025-06-26 | 1.704 | 1.704 | 1.646 | 1.700 | 1.700 | 926,329 |
| 2025-06-25 | 1.700 | 1.742 | 1.696 | 1.704 | 1.704 | 2,148,458 |
| 2025-06-24 | 1.764 | 1.768 | 1.750 | 1.758 | 1.758 | 2,393,720 |
| 2025-06-23 | 1.730 | 1.750 | 1.726 | 1.742 | 1.742 | 458,681 |
| 2025-06-20 | 1.720 | 1.752 | 1.712 | 1.740 | 1.740 | 989,770 |
| 2025-06-19 | 1.800 | 1.800 | 1.738 | 1.738 | 1.738 | 383,039 |
| 2025-06-18 | 1.748 | 1.774 | 1.748 | 1.750 | 1.750 | 597,499 |
| 2025-06-17 | 1.764 | 1.788 | 1.758 | 1.766 | 1.766 | 553,046 |
| 2025-06-16 | 1.764 | 1.806 | 1.764 | 1.794 | 1.794 | 1,134,784 |
| 2025-06-13 | 1.770 | 1.802 | 1.770 | 1.792 | 1.792 | 488,519 |
| 2025-06-12 | 1.798 | 1.826 | 1.798 | 1.810 | 1.810 | 932,185 |
| 2025-06-11 | 1.786 | 1.838 | 1.786 | 1.828 | 1.828 | 1,036,219 |
| 2025-06-10 | 1.790 | 1.810 | 1.788 | 1.806 | 1.806 | 663,447 |
| 2025-06-09 | 1.750 | 1.782 | 1.750 | 1.774 | 1.774 | 827,948 |
| 2025-06-06 | 1.742 | 1.766 | 1.742 | 1.754 | 1.754 | 467,264 |
| 2025-06-05 | 1.742 | 1.784 | 1.742 | 1.762 | 1.762 | 441,475 |
| 2025-06-04 | 1.730 | 1.778 | 1.730 | 1.764 | 1.764 | 378,656 |
| 2025-06-03 | 1.762 | 1.772 | 1.728 | 1.768 | 1.768 | 451,584 |
| 2025-06-02 | 1.792 | 1.798 | 1.762 | 1.770 | 1.770 | 863,015 |
| 2025-05-30 | 1.824 | 1.828 | 1.788 | 1.798 | 1.798 | 939,332 |
| 2025-05-29 | 1.812 | 1.812 | 1.790 | 1.804 | 1.804 | 349,398 |
| 2025-05-28 | 1.786 | 1.820 | 1.780 | 1.802 | 1.802 | 1,257,085 |
| 2025-05-27 | 1.800 | 1.800 | 1.762 | 1.786 | 1.786 | 938,343 |
| 2025-05-26 | 1.760 | 1.784 | 1.748 | 1.784 | 1.784 | 296,328 |
| 2025-05-23 | 1.710 | 1.730 | 1.690 | 1.730 | 1.730 | 1,316,384 |
| 2025-05-22 | 1.740 | 1.740 | 1.694 | 1.706 | 1.706 | 1,915,417 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.